Jiashili Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.300	1.300	1.300	1.300	0.897	0
2023-11-10	1.300	1.300	1.300	1.300	0.897	0
2023-11-09	1.300	1.300	1.300	1.300	0.897	0
2023-11-08	1.300	1.300	1.300	1.300	0.897	0
2023-11-07	1.300	1.300	1.300	1.300	0.897	0
2023-11-06	1.330	1.330	1.250	1.300	0.897	66,000
2023-11-03	1.330	1.330	1.330	1.330	0.917	0
2023-11-02	1.330	1.330	1.330	1.330	0.917	0
2023-11-01	1.330	1.330	1.330	1.330	0.917	0
2023-10-31	1.330	1.330	1.330	1.330	0.917	0
2023-10-30	1.330	1.330	1.330	1.330	0.917	75,000
2023-10-27	1.330	1.330	1.330	1.330	0.917	0
2023-10-26	1.320	1.330	1.320	1.330	0.917	50,000
2023-10-25	1.320	1.320	1.320	1.320	0.911	0
2023-10-24	1.320	1.320	1.320	1.320	0.911	0
2023-10-20	1.320	1.320	1.320	1.320	0.911	0
2023-10-19	1.320	1.320	1.320	1.320	0.911	0
2023-10-18	1.320	1.320	1.320	1.320	0.911	0
2023-10-17	1.320	1.320	1.320	1.320	0.911	0
2023-10-16	1.320	1.320	1.320	1.320	0.911	0
2023-10-13	1.320	1.320	1.320	1.320	0.911	0
2023-10-12	1.320	1.320	1.320	1.320	0.911	0
2023-10-11	1.320	1.320	1.320	1.320	0.911	0
2023-10-10	1.220	1.330	1.220	1.320	0.911	26,000
2023-10-09	1.330	1.330	1.330	1.330	0.917	0
2023-10-06	1.330	1.330	1.330	1.330	0.917	81,000
2023-10-05	1.250	1.330	1.250	1.330	0.917	114,000
2023-10-04	1.180	1.250	1.160	1.210	0.835	22,000
2023-10-03	1.230	1.230	1.180	1.190	0.821	20,000
2023-09-29	1.240	1.250	1.180	1.250	0.862	41,000
2023-09-28	1.240	1.240	1.240	1.240	0.855	0
2023-09-27	1.240	1.240	1.240	1.240	0.855	0
2023-09-26	1.240	1.240	1.240	1.240	0.855	4,000
2023-09-25	1.300	1.300	1.300	1.300	0.897	0
2023-09-22	1.300	1.300	1.300	1.300	0.897	0
2023-09-21	1.300	1.300	1.300	1.300	0.897	0
2023-09-20	1.300	1.340	1.230	1.300	0.897	34,000
2023-09-19	1.260	1.260	1.260	1.260	0.869	0
2023-09-18	1.260	1.260	1.260	1.260	0.869	0
2023-09-15	1.260	1.260	1.260	1.260	0.869	0
2023-09-14	1.260	1.260	1.260	1.260	0.869	0
2023-09-13	1.380	1.380	1.240	1.260	0.869	652,000
2023-09-12	1.340	1.340	1.340	1.340	0.924	0
2023-09-11	1.350	1.350	1.250	1.340	0.924	124,000
2023-09-07	1.350	1.350	1.350	1.350	0.931	0
2023-09-06	1.360	1.360	1.190	1.360	0.938	187,000
2023-09-05	1.380	1.380	1.380	1.380	0.952	0
2023-09-04	1.380	1.380	1.380	1.380	0.952	0
2023-08-31	1.380	1.380	1.380	1.380	0.952	0
2023-08-30	1.380	1.380	1.380	1.380	0.952	0
2023-08-29	1.380	1.380	1.380	1.380	0.952	0
2023-08-28	1.340	1.450	1.340	1.380	0.952	106,000
2023-08-25	1.290	1.460	1.290	1.320	0.911	22,000
2023-08-24	1.290	1.330	1.290	1.290	0.890	68,000
2023-08-23	1.290	1.290	1.290	1.290	0.890	0
2023-08-22	1.280	1.290	1.280	1.290	0.890	46,000
2023-08-21	1.260	1.290	1.260	1.290	0.890	56,000
2023-08-18	1.240	1.240	1.240	1.240	0.855	4,000
2023-08-17	1.200	1.290	1.200	1.290	0.890	51,000
2023-08-16	1.250	1.250	1.220	1.220	0.842	983,000

← NewerPage 13 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1000 HKD
2026-06-16	0.1000 HKD
2025-09-11	0.0500 HKD
2025-06-10	0.1000 HKD
2024-05-28	0.1000 HKD
2023-07-19	0.0500 HKD
2022-07-12	0.0500 HKD
2021-10-18	0.1000 HKD
2021-07-23	0.0500 HKD
2020-07-10	0.0500 HKD
2019-10-04	0.0500 HKD
2019-06-18	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.